tiprankstipranks
KST Beteiligungs AG (DE:KSW)
FRANKFURT:KSW
Germany Market
KSW
KST Beteiligungs AG
RESEARCH TOOLSreports

KST Beteiligungs AG (KSW) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 28, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 27, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 26, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 25, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 22, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 21, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 20, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 19, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 18, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 15, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
0
0.00
May 14, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
0
0.00
May 13, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
0
0.00
May 12, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 11, 2026
1.02
1.02
1.01
1.01
1.01
0.00%
18
0.36
May 08, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 07, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
May 06, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
100
2.09
May 05, 2026
1.01
1.02
1.01
1.02
1.02
+7.37%
1,000
31.34
May 04, 2026
0.95
0.95
0.95
0.95
0.95
+1.06%
0
0.00
May 01, 2026
0.94
0.95
0.94
0.94
0.94
0.00%
0
0.00
Apr 30, 2026
0.95
0.95
0.94
0.94
0.94
+1.08%
110
3.65
Apr 29, 2026
0.93
0.93
0.93
0.93
0.93
-1.06%
0
0.00
Apr 28, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
0
0.00
Apr 27, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
0
0.00
Apr 24, 2026
0.94
0.94
0.94
0.94
0.94
+1.08%
0
0.00
Apr 23, 2026
0.93
0.93
0.93
0.93
0.93
-1.06%
0
0.00
Apr 22, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
0
0.00
Apr 21, 2026
0.94
0.94
0.94
0.94
0.94
+1.08%
0
0.00
Apr 20, 2026
0.93
0.93
0.93
0.93
0.93
-1.06%
0
0.00
Apr 17, 2026
0.94
0.94
0.94
0.94
0.94
+0.53%
0
0.00
Apr 16, 2026
0.94
0.94
0.94
0.94
0.94
-0.53%
0
0.00
Apr 15, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
0
0.00
Apr 14, 2026
0.94
0.94
0.94
0.94
0.94
-1.05%
0
0.00
Apr 13, 2026
0.95
0.95
0.95
0.95
0.95
+1.06%
0
0.00
Apr 10, 2026
0.94
0.94
0.94
0.94
0.94
+1.08%
0
0.00
Apr 09, 2026
0.93
0.93
0.93
0.93
0.93
-1.06%
0
0.00
Apr 08, 2026
0.94
0.94
0.94
0.94
0.94
+0.53%
0
0.00
Apr 07, 2026
0.94
0.94
0.94
0.94
0.94
-1.58%
0
0.00
Apr 06, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Apr 03, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Apr 02, 2026
0.95
0.95
0.95
0.95
0.95
+6.74%
0
0.00
Apr 01, 2026
0.89
0.89
0.89
0.89
0.89
-6.32%
0
0.00
Mar 31, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Mar 30, 2026
0.95
0.95
0.95
0.95
0.95
-0.52%
0
0.00
Mar 27, 2026
0.96
0.96
0.96
0.96
0.96
-0.52%
0
0.00
Mar 26, 2026
0.96
0.96
0.96
0.96
0.96
0.00%
0
0.00
Mar 25, 2026
0.96
0.96
0.96
0.96
0.96
+5.49%
0
0.00
Mar 24, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
0
0.00
Mar 23, 2026
0.91
0.91
0.91
0.91
0.91
-1.09%
0
0.00
Rows:
50